Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.946 5.232 4.937 5.214 86,625,280 +0.27(+5.43%)
Oct 28, 2022 4.856 4.973 4.847 4.946 54,132,264 +0.02(+0.36%)
Oct 27, 2022 4.865 5.026 4.856 4.928 60,633,404 +0.15(+3.19%)
Oct 26, 2022 4.865 4.914 4.775 4.775 56,991,972 -0.15(-3.09%)
Oct 25, 2022 4.937 5.026 4.919 4.928 40,746,476 -0.05(-1.08%)
Oct 24, 2022 5.143 5.161 4.941 4.981 77,316,208 -0.39(-7.18%)
Oct 21, 2022 5.098 5.412 5.098 5.367 70,513,944 +0.24(+4.72%)
Oct 20, 2022 5.107 5.161 5.093 5.125 62,510,432 +0.13(+2.51%)
Oct 19, 2022 4.964 5.026 4.950 4.999 32,312,908 +0.00(+0.00%)
Oct 18, 2022 4.955 5.008 4.901 4.999 44,439,160 +0.14(+2.95%)
Oct 17, 2022 4.865 4.925 4.852 4.856 34,494,324 +0.07(+1.50%)
Oct 14, 2022 4.874 4.919 4.766 4.784 42,087,304 -0.04(-0.93%)
Oct 13, 2022 4.766 4.937 4.762 4.829 55,068,324 +0.05(+1.13%)
Oct 12, 2022 4.892 4.892 4.749 4.775 25,450,410 -0.10(-2.02%)
Oct 11, 2022 4.955 4.995 4.856 4.874 45,773,468 -0.08(-1.63%)
Oct 10, 2022 4.990 5.053 4.946 4.955 37,522,252 -0.03(-0.54%)
Oct 07, 2022 4.990 4.999 4.901 4.981 44,888,476 -0.02(-0.36%)
Oct 06, 2022 5.107 5.138 4.981 4.999 45,724,104 -0.14(-2.79%)
Oct 05, 2022 5.062 5.161 5.057 5.143 42,009,644 +0.01(+0.17%)
Oct 04, 2022 5.152 5.179 5.066 5.134 54,566,596 +0.00(+0.00%)
Oct 03, 2022 4.892 5.143 4.838 5.134 68,160,488 +0.50(+10.91%)
Sep 30, 2022 4.602 4.674 4.562 4.629 45,382,868 -0.03(-0.58%)
Sep 29, 2022 4.566 4.660 4.495 4.656 67,725,608 +0.08(+1.76%)
Sep 28, 2022 4.557 4.665 4.530 4.575 69,820,928 -0.01(-0.20%)
Sep 27, 2022 4.602 4.651 4.535 4.584 62,857,260 -0.02(-0.39%)
Sep 26, 2022 4.656 4.701 4.530 4.602 61,418,400 -0.21(-4.28%)
Sep 23, 2022 4.862 4.880 4.745 4.808 63,055,964 -0.21(-4.11%)
Sep 22, 2022 4.915 5.045 4.853 5.014 51,761,180 +0.18(+3.70%)
Sep 21, 2022 4.898 4.969 4.835 4.835 54,915,432 -0.07(-1.46%)
Sep 20, 2022 4.781 4.960 4.763 4.907 55,440,560 +0.15(+3.20%)
Sep 19, 2022 4.486 4.781 4.468 4.754 37,458,112 +0.23(+5.15%)
Sep 16, 2022 4.477 4.539 4.450 4.522 41,280,000 -0.03(-0.59%)
Sep 15, 2022 4.575 4.629 4.522 4.548 26,386,600 -0.04(-0.97%)
Sep 14, 2022 4.575 4.611 4.539 4.593 25,537,710 +0.01(+0.20%)
Sep 13, 2022 4.611 4.687 4.566 4.584 39,773,504 -0.13(-2.85%)
Sep 12, 2022 4.683 4.754 4.674 4.719 25,943,036 +0.09(+1.93%)
Sep 09, 2022 4.593 4.651 4.575 4.629 36,832,184 +0.11(+2.38%)
Sep 08, 2022 4.548 4.616 4.517 4.522 40,520,416 -0.07(-1.56%)
Sep 07, 2022 4.486 4.611 4.432 4.593 24,531,412 +0.06(+1.38%)
Sep 06, 2022 4.575 4.589 4.495 4.530 48,420,188 -0.01(-0.20%)
Sep 02, 2022 4.530 4.602 4.495 4.539 43,068,032 +0.09(+2.01%)
Sep 01, 2022 4.450 4.459 4.342 4.450 50,491,316 +0.03(+0.68%)
Aug 31, 2022 4.509 4.577 4.393 4.420 48,661,352 -0.17(-3.70%)
Aug 30, 2022 4.706 4.724 4.590 4.590 35,378,116 -0.11(-2.29%)
Aug 29, 2022 4.644 4.733 4.635 4.697 27,550,382 +0.05(+1.16%)
Aug 26, 2022 4.679 4.742 4.630 4.644 30,032,704 -0.02(-0.38%)
Aug 25, 2022 4.608 4.679 4.581 4.662 20,138,268 +0.06(+1.36%)
Aug 24, 2022 4.599 4.644 4.581 4.599 18,706,980 +0.02(+0.39%)
Aug 23, 2022 4.563 4.635 4.554 4.581 22,552,612 +0.05(+1.19%)
Aug 22, 2022 4.492 4.536 4.460 4.527 23,645,694 -0.04(-0.78%)
Aug 19, 2022 4.563 4.572 4.501 4.563 31,670,568 -0.04(-0.96%)
Aug 18, 2022 4.678 4.683 4.572 4.607 35,476,300 -0.04(-0.76%)
Aug 17, 2022 4.581 4.669 4.572 4.643 42,795,516 +0.00(+0.00%)
Aug 16, 2022 4.607 4.669 4.599 4.643 37,987,872 +0.00(+0.00%)
Aug 15, 2022 4.546 4.669 4.528 4.643 35,113,312 +0.04(+0.77%)
Aug 12, 2022 4.546 4.634 4.515 4.607 38,316,888 +0.12(+2.76%)
Aug 11, 2022 4.546 4.607 4.466 4.484 54,891,952 -0.06(-1.36%)
Aug 10, 2022 4.510 4.599 4.501 4.546 70,521,176 +0.12(+2.80%)
Aug 09, 2022 4.360 4.435 4.307 4.422 63,157,884 +0.10(+2.25%)
Aug 08, 2022 4.271 4.333 4.227 4.324 47,334,532 +0.09(+2.09%)
Aug 05, 2022 4.068 4.254 4.050 4.236 50,806,952 +0.12(+3.01%)
Aug 04, 2022 4.059 4.121 4.028 4.112 37,130,368 +0.15(+3.79%)
Aug 03, 2022 3.944 3.980 3.918 3.962 30,628,472 +0.04(+0.90%)
Aug 02, 2022 3.944 3.997 3.918 3.926 37,195,644 -0.04(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.